| 股票名称 | 代码 603786 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 科博达 | 2024-04-26 五 | 67.28 | 67.36 | 69.19 | 69.58 | 67.00 | 2.72% | 0.47% | 18712 | 12883万 | 277.63 | 279.46 | 40.14 | 2 | 科博达 | 2024-04-25 四 | 70.00 | 69.61 | 67.36 | 70.01 | 67.00 | -3.23% | 0.67% | 26805 | 18206万 | 270.29 | 272.12 | 39.08 | 3 | 科博达 | 2024-04-24 三 | 68.01 | 66.50 | 69.61 | 69.90 | 66.00 | 4.68% | 0.76% | 30445 | 20843万 | 279.32 | 281.21 | 40.39 | 4 | 科博达 | 2024-04-23 二 | 64.96 | 65.29 | 66.50 | 67.30 | 64.30 | 1.85% | 1.10% | 44116 | 29177万 | 266.84 | 268.64 | 38.58 | 5 | 科博达 | 2024-04-22 一 | 65.04 | 59.35 | 65.29 | 65.29 | 63.20 | 10.01% | 0.84% | 33654 | 21826万 | 261.98 | 263.75 | 37.88 | 6 | 科博达 | 2024-04-19 五 | 61.30 | 61.74 | 59.35 | 63.38 | 58.52 | -3.87% | 0.46% | 18634 | 11228万 | 238.15 | 239.76 | 34.43 | 7 | 科博达 | 2024-04-18 四 | 58.54 | 58.79 | 61.74 | 62.80 | 58.17 | 5.02% | 0.30% | 12144 | 7431万 | 247.74 | 249.41 | 45.85 | 8 | 科博达 | 2024-04-17 三 | 58.37 | 58.26 | 58.79 | 59.60 | 58.20 | 0.91% | 0.26% | 10441 | 6148万 | 235.9 | 237.5 | 43.66 | 9 | 科博达 | 2024-04-16 二 | 59.92 | 60.36 | 58.26 | 61.24 | 58.10 | -3.48% | 0.25% | 9952 | 5932万 | 233.77 | 235.36 | 43.27 | 10 | 科博达 | 2024-04-15 一 | 59.40 | 59.30 | 60.36 | 60.80 | 58.95 | 1.79% | 0.23% | 9326 | 5597万 | 242.2 | 243.84 | 44.83 | 11 | 科博达 | 2024-04-12 五 | 60.27 | 59.79 | 59.30 | 60.28 | 59.00 | -0.82% | 0.16% | 6590 | 3923万 | 237.95 | 239.56 | 44.04 | 12 | 科博达 | 2024-04-11 四 | 60.50 | 60.45 | 59.79 | 60.76 | 59.53 | -1.09% | 0.15% | 5979 | 3594万 | 239.91 | 241.54 | 44.41 | 13 | 科博达 | 2024-04-10 三 | 61.91 | 61.50 | 60.45 | 61.91 | 60.18 | -1.71% | 0.16% | 6381 | 3879万 | 242.56 | 244.2 | 44.9 | 14 | 科博达 | 2024-04-09 二 | 60.45 | 60.60 | 61.50 | 61.88 | 59.86 | 1.49% | 0.20% | 8176 | 4967万 | 246.78 | 248.44 | 45.68 | 15 | 科博达 | 2024-04-08 一 | 61.73 | 61.52 | 60.60 | 63.50 | 60.20 | -1.50% | 0.42% | 16994 | 10521万 | 243.16 | 244.81 | 45.01 | 16 | 科博达 | 2024-04-03 三 | 62.06 | 62.04 | 61.52 | 62.39 | 60.85 | -0.84% | 0.11% | 4451 | 2740万 | 246.86 | 248.52 | 45.69 | 17 | 科博达 | 2024-04-02 二 | 62.63 | 62.60 | 62.04 | 63.00 | 61.46 | -0.89% | 0.11% | 4359 | 2705万 | 248.94 | 250.63 | 46.08 | 18 | 科博达 | 2024-04-01 一 | 61.40 | 61.59 | 62.60 | 63.47 | 61.02 | 1.64% | 0.15% | 6120 | 3835万 | 251.19 | 252.89 | 46.49 | 19 | 科博达 | 2024-03-29 五 | 61.35 | 61.24 | 61.59 | 62.14 | 60.35 | 0.57% | 0.19% | 7571 | 4635万 | 247.14 | 248.81 | 45.74 | 20 | 科博达 | 2024-03-28 四 | 62.11 | 62.05 | 61.24 | 63.00 | 60.72 | -1.31% | 0.30% | 12039 | 7422万 | 245.73 | 247.39 | 45.48 | 21 | 科博达 | 2024-03-27 三 | 63.85 | 63.85 | 62.05 | 63.85 | 62.01 | -2.82% | 0.12% | 4722 | 2965万 | 248.98 | 250.67 | 46.08 | 22 | 科博达 | 2024-03-26 二 | 63.01 | 63.41 | 63.85 | 64.41 | 63.00 | 0.69% | 0.13% | 5099 | 3255万 | 256.21 | 257.94 | 47.42 | 23 | 科博达 | 2024-03-25 一 | 63.77 | 63.96 | 63.41 | 64.85 | 63.00 | -0.86% | 0.10% | 4167 | 2664万 | 254.44 | 256.16 | 47.09 | 24 | 科博达 | 2024-03-22 五 | 63.87 | 63.70 | 63.96 | 64.26 | 63.05 | 0.41% | 0.15% | 5973 | 3797万 | 256.65 | 258.38 | 47.5 | 25 | 科博达 | 2024-03-21 四 | 65.48 | 65.32 | 63.70 | 65.88 | 63.60 | -2.48% | 0.13% | 5127 | 3295万 | 255.6 | 257.33 | 47.31 | 26 | 科博达 | 2024-03-20 三 | 65.55 | 65.80 | 65.32 | 66.85 | 64.82 | -0.73% | 0.23% | 9085 | 5956万 | 262.1 | 263.88 | 48.51 | 27 | 科博达 | 2024-03-19 二 | 64.30 | 64.64 | 65.80 | 66.77 | 64.30 | 1.79% | 0.43% | 17378 | 11434万 | 264.03 | 265.82 | 48.87 | 28 | 科博达 | 2024-03-18 一 | 64.15 | 64.64 | 64.64 | 65.39 | 64.06 | 0.00% | 0.19% | 7485 | 4830万 | 259.38 | 261.13 | 48.01 | 29 | 科博达 | 2024-03-15 五 | 63.26 | 62.99 | 64.64 | 65.08 | 62.50 | 2.62% | 0.30% | 12102 | 7755万 | 259.38 | 261.13 | 48.01 | 30 | 科博达 | 2024-03-14 四 | 63.87 | 63.85 | 62.99 | 64.80 | 62.90 | -1.35% | 0.16% | 6499 | 4142万 | 252.75 | 254.46 | 46.78 | 31 | 科博达 | 2024-03-08 五 | 63.87 | 63.33 | 63.40 | 63.87 | 62.05 | 0.11% | 0.17% | 6961 | 4375万 | 254.4 | 256.12 | 47.09 | 32 | 科博达 | 2024-03-07 四 | 64.30 | 64.51 | 63.33 | 65.69 | 63.30 | -1.83% | 0.18% | 7265 | 4664万 | 254.12 | 255.84 | 47.04 | 33 | 科博达 | 2024-03-06 三 | 65.59 | 66.00 | 64.51 | 65.59 | 63.61 | -2.26% | 0.26% | 10313 | 6654万 | 258.85 | 260.6 | 47.91 | 34 | 科博达 | 2024-03-05 二 | 66.95 | 67.96 | 66.00 | 67.89 | 64.62 | -2.88% | 0.49% | 19650 | 12861万 | 264.83 | 266.62 | 49.02 | 35 | 科博达 | 2024-03-04 一 | 66.10 | 66.10 | 67.96 | 68.25 | 65.52 | 2.81% | 0.31% | 12242 | 8213万 | 272.7 | 274.54 | 50.47 | 36 | 科博达 | 2024-03-01 五 | 64.96 | 65.00 | 66.10 | 66.40 | 64.03 | 1.69% | 0.32% | 12747 | 8363万 | 265.23 | 267.03 | 49.09 | 37 | 科博达 | 2024-02-29 四 | 61.20 | 61.20 | 65.00 | 65.18 | 60.01 | 6.21% | 0.36% | 14258 | 9069万 | 260.82 | 262.58 | 48.28 | 38 | 科博达 | 2024-02-28 三 | 63.60 | 63.82 | 61.20 | 63.82 | 61.10 | -4.11% | 0.21% | 8484 | 5303万 | 245.57 | 247.23 | 45.45 | 39 | 科博达 | 2024-02-27 二 | 64.48 | 63.24 | 63.82 | 64.48 | 62.48 | 0.92% | 0.20% | 8178 | 5177万 | 256.09 | 257.82 | 47.4 | 40 | 科博达 | 2024-02-26 一 | 62.62 | 62.62 | 63.24 | 64.51 | 62.26 | 0.99% | 0.45% | 17899 | 11408万 | 253.76 | 255.47 | 46.97 | 41 | 科博达 | 2024-02-23 五 | 60.67 | 60.41 | 62.62 | 63.18 | 59.63 | 3.66% | 0.52% | 20835 | 12819万 | 251.27 | 252.97 | 46.51 | 42 | 科博达 | 2024-02-22 四 | 59.67 | 60.88 | 60.41 | 61.95 | 59.67 | -0.77% | 0.36% | 14469 | 8762万 | 242.4 | 244.04 | 44.87 | 43 | 科博达 | 2024-02-21 三 | 59.10 | 59.51 | 60.88 | 63.66 | 56.22 | 2.30% | 0.79% | 31602 | 19363万 | 244.29 | 245.94 | 45.22 | 44 | 科博达 | 2024-02-20 二 | 58.20 | 60.00 | 59.51 | 59.58 | 55.56 | -0.82% | 0.72% | 28874 | 16493万 | 238.79 | 240.41 | 44.2 | 45 | 科博达 | 2024-02-19 一 | 64.40 | 62.60 | 60.00 | 64.40 | 57.85 | -4.15% | 0.45% | 17962 | 10764万 | 240.76 | 242.38 | 44.56 | 46 | 科博达 | 2024-02-08 四 | 61.89 | 61.41 | 62.60 | 66.87 | 61.89 | 1.94% | 0.47% | 19006 | 12278万 | 251.19 | 252.89 | 46.49 | 47 | 科博达 | 2024-02-07 三 | 55.99 | 55.85 | 61.41 | 61.43 | 55.97 | 9.96% | 0.51% | 20602 | 12408万 | 246.41 | 248.08 | 45.61 | 48 | 科博达 | 2024-02-06 二 | 50.72 | 50.97 | 55.85 | 56.07 | 49.65 | 9.57% | 0.41% | 16368 | 8824万 | 224.1 | 225.62 | 41.48 | 49 | 科博达 | 2024-02-05 一 | 51.74 | 52.00 | 50.97 | 52.86 | 49.90 | -1.98% | 0.35% | 13933 | 7141万 | 204.52 | 205.91 | 37.86 | 50 | 科博达 | 2024-02-02 五 | 54.32 | 53.93 | 52.00 | 54.39 | 49.88 | -3.58% | 0.34% | 13576 | 7074万 | 208.66 | 210.07 | 38.62 | 51 | 科博达 | 2024-02-01 四 | 53.30 | 53.50 | 53.93 | 55.68 | 53.20 | 0.80% | 0.25% | 10087 | 5484万 | 216.4 | 217.86 | 40.05 | 52 | 科博达 | 2024-01-31 三 | 54.70 | 54.97 | 53.50 | 55.49 | 53.30 | -2.67% | 0.26% | 10397 | 5616万 | 214.67 | 216.13 | 39.73 | 53 | 科博达 | 2024-01-30 二 | 55.35 | 55.51 | 54.97 | 57.38 | 54.80 | -0.97% | 0.31% | 12470 | 7001万 | 220.57 | 222.06 | 40.83 | 54 | 科博达 | 2024-01-29 一 | 56.40 | 55.94 | 55.51 | 57.65 | 55.45 | -0.77% | 0.47% | 18886 | 10660万 | 222.74 | 224.25 | 41.23 | 55 | 科博达 | 2024-01-26 五 | 58.50 | 58.79 | 55.94 | 58.53 | 55.44 | -4.85% | 0.47% | 18849 | 10657万 | 224.47 | 225.98 | 41.55 | 56 | 科博达 | 2024-01-25 四 | 60.90 | 61.09 | 58.79 | 60.90 | 58.34 | -3.76% | 0.33% | 13340 | 7930万 | 235.9 | 237.5 | 43.66 | 57 | 科博达 | 2024-01-24 三 | 61.30 | 61.30 | 61.09 | 61.45 | 58.62 | -0.34% | 0.16% | 6490 | 3901万 | 245.13 | 246.79 | 45.37 | 58 | 科博达 | 2024-01-23 二 | 58.96 | 59.06 | 61.30 | 61.80 | 58.10 | 3.79% | 0.27% | 10920 | 6606万 | 245.97 | 247.64 | 45.53 | 59 | 科博达 | 2024-01-22 一 | 62.60 | 62.51 | 59.06 | 62.98 | 58.66 | -5.52% | 0.30% | 11936 | 7212万 | 236.99 | 238.59 | 43.86 | 60 | 科博达 | 2024-01-19 五 | 63.17 | 63.02 | 62.51 | 63.50 | 62.49 | -0.81% | 0.11% | 4486 | 2821万 | 250.83 | 252.52 | 46.43 | 61 | 科博达 | 2024-01-18 四 | 63.08 | 62.61 | 63.02 | 63.49 | 61.04 | 0.65% | 0.21% | 8288 | 5141万 | 252.87 | 254.58 | 46.81 | 62 | 科博达 | 2024-01-17 三 | 65.36 | 65.62 | 62.61 | 65.38 | 62.61 | -4.59% | 0.23% | 9318 | 5936万 | 251.23 | 252.93 | 46.5 | 63 | 科博达 | 2024-01-16 二 | 65.37 | 65.57 | 65.62 | 66.08 | 64.51 | 0.08% | 0.18% | 7046 | 4608万 | 263.31 | 265.09 | 48.74 | 64 | 科博达 | 2024-01-15 一 | 65.40 | 66.43 | 65.57 | 66.50 | 65.05 | -1.29% | 0.21% | 8346 | 5489万 | 263.11 | 264.89 | 48.7 | 65 | 科博达 | 2024-01-12 五 | 65.95 | 65.95 | 66.43 | 66.75 | 65.00 | 0.73% | 0.13% | 5236 | 3469万 | 266.56 | 268.36 | 49.34 | 66 | 科博达 | 2024-01-11 四 | 63.10 | 63.50 | 65.95 | 66.47 | 62.52 | 3.86% | 0.25% | 10157 | 6618万 | 264.63 | 266.42 | 48.98 | 67 | 科博达 | 2024-01-10 三 | 64.15 | 64.01 | 63.50 | 64.25 | 63.00 | -0.80% | 0.11% | 4594 | 2917万 | 254.8 | 256.52 | 47.16 | 68 | 科博达 | 2024-01-09 二 | 63.31 | 63.31 | 64.01 | 64.95 | 63.01 | 1.11% | 0.16% | 6359 | 4070万 | 256.85 | 258.58 | 47.54 | 69 | 科博达 | 2024-01-08 一 | 65.90 | 65.31 | 63.31 | 65.90 | 63.11 | -3.06% | 0.23% | 9393 | 5982万 | 254.04 | 255.76 | 47.02 | 70 | 科博达 | 2024-01-05 五 | 66.58 | 66.44 | 65.31 | 67.00 | 64.91 | -1.70% | 0.17% | 6761 | 4437万 | 262.06 | 263.84 | 48.51 | 71 | 科博达 | 2024-01-04 四 | 66.00 | 66.00 | 66.44 | 66.92 | 65.28 | 0.67% | 0.23% | 9268 | 6150万 | 266.6 | 268.4 | 49.35 | 72 | 科博达 | 2024-01-03 三 | 67.47 | 67.80 | 66.00 | 67.88 | 65.30 | -2.65% | 0.29% | 11481 | 7618万 | 264.83 | 266.62 | 49.02 | 73 | 科博达 | 2024-01-02 二 | 72.07 | 71.36 | 67.80 | 72.07 | 67.71 | -4.99% | 0.22% | 8788 | 6071万 | 272.06 | 273.89 | 50.36 | 74 | 科博达 | 2023-12-29 五 | 69.00 | 69.38 | 71.36 | 71.68 | 68.92 | 2.85% | 0.15% | 6155 | 4364万 | 286.34 | 288.28 | 53 | 75 | 科博达 | 2023-12-28 四 | 69.86 | 70.17 | 69.38 | 70.49 | 69.00 | -1.13% | 0.13% | 5319 | 3703万 | 278.4 | 280.28 | 51.53 | 76 | 科博达 | 2023-12-27 三 | 70.01 | 70.47 | 70.17 | 70.99 | 69.47 | -0.43% | 0.14% | 5706 | 3995万 | 281.57 | 283.47 | 52.12 | 77 | 科博达 | 2023-12-26 二 | 70.43 | 70.93 | 70.47 | 71.01 | 69.28 | -0.65% | 0.11% | 4227 | 2968万 | 282.77 | 284.68 | 52.34 | 78 | 科博达 | 2023-12-25 一 | 69.59 | 69.40 | 70.93 | 72.49 | 69.58 | 2.20% | 0.12% | 4855 | 3447万 | 284.61 | 286.54 | 52.68 | 79 | 科博达 | 2023-12-22 五 | 70.20 | 70.13 | 69.40 | 70.30 | 68.78 | -1.04% | 0.12% | 4832 | 3357万 | 278.48 | 280.36 | 51.54 | 80 | 科博达 | 2023-12-21 四 | 69.77 | 70.10 | 70.13 | 70.71 | 69.00 | 0.04% | 0.09% | 3435 | 2402万 | 281.4 | 283.31 | 52.09 | 81 | 科博达 | 2023-12-20 三 | 72.29 | 72.00 | 70.10 | 72.29 | 69.90 | -2.64% | 0.14% | 5710 | 4032万 | 281.28 | 283.19 | 52.06 | 82 | 科博达 | 2023-12-19 二 | 72.74 | 72.30 | 72.00 | 74.12 | 70.88 | -0.41% | 0.24% | 9542 | 6844万 | 288.91 | 290.86 | 53.47 | 83 | 科博达 | 2023-12-18 一 | 72.67 | 72.75 | 72.30 | 73.43 | 71.52 | -0.62% | 0.13% | 5205 | 3775万 | 290.11 | 292.07 | 53.7 | 84 | 科博达 | 2023-12-15 五 | 74.13 | 74.80 | 72.75 | 74.13 | 71.89 | -2.74% | 0.13% | 5240 | 3816万 | 291.92 | 293.89 | 54.03 | 85 | 科博达 | 2023-12-14 四 | 74.19 | 74.81 | 74.80 | 75.17 | 73.85 | -0.01% | 0.12% | 4854 | 3612万 | 300.14 | 302.17 | 55.55 | 86 | 科博达 | 2023-12-13 三 | 72.82 | 73.22 | 74.81 | 76.46 | 72.35 | 2.17% | 0.19% | 7754 | 5801万 | 300.18 | 302.21 | 55.56 | 87 | 科博达 | 2023-12-12 二 | 74.62 | 74.69 | 73.22 | 74.67 | 73.02 | -1.97% | 0.11% | 4320 | 3179万 | 293.8 | 295.79 | 54.38 | 88 | 科博达 | 2023-12-11 一 | 71.31 | 71.31 | 74.69 | 74.85 | 70.79 | 4.74% | 0.25% | 9976 | 7344万 | 299.7 | 301.73 | 55.47 | 89 | 科博达 | 2023-12-08 五 | 71.60 | 71.60 | 71.31 | 72.15 | 70.60 | -0.41% | 0.15% | 6053 | 4310万 | 286.14 | 288.07 | 52.96 | 90 | 科博达 | 2023-12-07 四 | 71.82 | 72.05 | 71.60 | 72.95 | 70.73 | -0.62% | 0.11% | 4462 | 3186万 | 287.3 | 289.25 | 53.18 | 91 | 科博达 | 2023-12-06 三 | 72.56 | 72.71 | 72.05 | 74.05 | 71.76 | -0.91% | 0.09% | 3733 | 2717万 | 289.11 | 291.06 | 53.51 | 92 | 科博达 | 2023-12-05 二 | 72.51 | 73.11 | 72.71 | 73.73 | 72.23 | -0.55% | 0.12% | 4728 | 3452万 | 291.76 | 293.73 | 54 | 93 | 科博达 | 2023-12-04 一 | 73.68 | 73.58 | 73.11 | 74.14 | 72.50 | -0.64% | 0.08% | 3085 | 2261万 | 293.36 | 295.35 | 54.3 | 94 | 科博达 | 2023-12-01 五 | 75.09 | 75.20 | 73.58 | 75.60 | 72.70 | -2.15% | 0.15% | 5854 | 4297万 | 295.25 | 297.24 | 54.65 | 95 | 科博达 | 2023-11-30 四 | 76.00 | 75.33 | 75.20 | 76.00 | 74.10 | -0.17% | 0.12% | 4665 | 3484万 | 301.75 | 303.79 | 55.85 | 96 | 科博达 | 2023-11-29 三 | 74.48 | 74.69 | 75.33 | 76.01 | 73.75 | 0.86% | 0.24% | 9825 | 7407万 | 302.27 | 304.31 | 55.95 | 97 | 科博达 | 2023-11-28 二 | 73.57 | 73.47 | 74.69 | 74.70 | 72.72 | 1.66% | 0.15% | 6061 | 4489万 | 299.7 | 301.73 | 55.47 | 98 | 科博达 | 2023-11-27 一 | 75.62 | 75.78 | 73.47 | 76.00 | 72.80 | -3.05% | 0.28% | 11419 | 8396万 | 294.81 | 296.8 | 54.57 | 99 | 科博达 | 2023-11-24 五 | 76.36 | 76.35 | 75.78 | 76.59 | 74.56 | -0.75% | 0.12% | 4684 | 3540万 | 304.08 | 306.13 | 56.28 | 100 | 科博达 | 2023-11-23 四 | 74.78 | 75.77 | 76.35 | 77.50 | 74.22 | 0.77% | 0.17% | 6798 | 5159万 | 306.36 | 308.43 | 56.71 | 101 | 科博达 | 2023-11-22 三 | 77.20 | 77.80 | 75.77 | 77.20 | 74.18 | -2.61% | 0.13% | 5405 | 4084万 | 304.04 | 306.09 | 56.27 | 102 | 科博达 | 2023-11-21 二 | 78.50 | 79.06 | 77.80 | 79.99 | 75.33 | -1.59% | 0.44% | 17693 | 13557万 | 312.18 | 314.29 | 57.78 | 103 | 科博达 | 2023-11-20 一 | 75.70 | 75.94 | 79.06 | 81.58 | 75.70 | 4.11% | 0.48% | 19404 | 15262万 | 317.24 | 319.38 | 58.72 | 104 | 科博达 | 2023-11-17 五 | 72.20 | 72.27 | 75.94 | 78.00 | 71.51 | 5.08% | 0.43% | 17102 | 12877万 | 304.72 | 306.78 | 56.4 | 105 | 科博达 | 2023-11-16 四 | 73.39 | 73.11 | 72.27 | 73.99 | 71.25 | -1.15% | 0.13% | 5246 | 3807万 | 289.99 | 291.95 | 53.68 | 106 | 科博达 | 2023-11-15 三 | 71.92 | 71.02 | 73.11 | 73.29 | 71.39 | 2.94% | 0.20% | 7964 | 5759万 | 293.36 | 295.35 | 54.3 | 107 | 科博达 | 2023-11-14 二 | 69.26 | 69.17 | 71.02 | 71.19 | 68.65 | 2.67% | 0.17% | 6973 | 4921万 | 284.98 | 286.9 | 52.75 | 108 | 科博达 | 2023-11-13 一 | 69.45 | 69.39 | 69.17 | 70.00 | 68.51 | -0.32% | 0.15% | 5850 | 4036万 | 277.55 | 279.43 | 51.37 | 109 | 科博达 | 2023-11-10 五 | 70.55 | 70.55 | 69.39 | 70.66 | 69.01 | -1.64% | 0.12% | 4738 | 3296万 | 278.44 | 280.32 | 51.54 | 110 | 科博达 | 2023-11-09 四 | 69.27 | 69.28 | 70.55 | 71.22 | 68.53 | 1.83% | 0.20% | 8140 | 5719万 | 283.09 | 285 | 52.4 | 111 | 科博达 | 2023-11-08 三 | 70.00 | 70.10 | 69.28 | 70.55 | 68.70 | -1.17% | 0.18% | 7399 | 5140万 | 277.99 | 279.87 | 51.45 | 112 | 科博达 | 2023-11-07 二 | 72.51 | 72.51 | 70.10 | 73.37 | 69.69 | -3.32% | 0.24% | 9740 | 6882万 | 281.28 | 283.19 | 52.06 | 113 | 科博达 | 2023-11-06 一 | 69.99 | 69.85 | 72.51 | 73.65 | 69.91 | 3.81% | 0.34% | 13504 | 9710万 | 290.95 | 292.92 | 53.85 | 114 | 科博达 | 2023-11-03 五 | 69.15 | 69.11 | 69.85 | 70.95 | 68.61 | 1.07% | 0.15% | 6043 | 4218万 | 280.28 | 282.18 | 51.88 | 115 | 科博达 | 2023-11-02 四 | 69.65 | 70.10 | 69.11 | 70.36 | 68.26 | -1.41% | 0.14% | 5813 | 4020万 | 277.31 | 279.19 | 51.33 | 116 | 科博达 | 2023-11-01 三 | 67.59 | 67.68 | 70.10 | 70.25 | 67.59 | 3.58% | 0.25% | 10187 | 7081万 | 281.28 | 283.19 | 52.06 | 117 | 科博达 | 2023-10-31 二 | 70.66 | 71.15 | 67.68 | 71.05 | 67.00 | -4.88% | 0.45% | 17954 | 12250万 | 271.57 | 273.41 | 50.27 | 118 | 科博达 | 2023-10-30 一 | 68.43 | 68.29 | 71.15 | 72.29 | 67.01 | 4.19% | 0.44% | 17696 | 12398万 | 285.5 | 287.43 | 52.84 | 119 | 科博达 | 2023-10-27 五 | 69.15 | 69.77 | 68.29 | 69.73 | 68.15 | -2.12% | 0.18% | 7320 | 5019万 | 274.02 | 275.87 | 52.4 | 120 | 科博达 | 2023-10-26 四 | 67.60 | 68.06 | 69.77 | 69.77 | 67.30 | 2.51% | 0.19% | 7438 | 5095万 | 279.96 | 281.85 | 53.53 | 121 | 科博达 | 2023-10-25 三 | 68.80 | 68.07 | 68.06 | 69.98 | 67.66 | -0.01% | 0.15% | 5940 | 4081万 | 273.1 | 274.94 | 52.22 | 122 | 科博达 | 2023-10-24 二 | 68.11 | 67.06 | 68.07 | 68.68 | 67.32 | 1.51% | 0.14% | 5617 | 3822万 | 273.14 | 274.99 | 52.23 | 123 | 科博达 | 2023-10-23 一 | 68.34 | 68.67 | 67.06 | 69.11 | 66.65 | -2.34% | 0.16% | 6465 | 4375万 | 269.09 | 270.91 | 51.45 | 124 | 科博达 | 2023-10-20 五 | 68.79 | 69.45 | 68.67 | 69.99 | 68.38 | -1.12% | 0.10% | 3927 | 2711万 | 275.55 | 277.41 | 52.69 | 125 | 科博达 | 2023-10-19 四 | 69.21 | 70.25 | 69.45 | 70.88 | 69.00 | -1.14% | 0.08% | 3129 | 2173万 | 278.68 | 280.56 | 53.29 | 126 | 科博达 | 2023-10-18 三 | 70.17 | 69.91 | 70.25 | 71.36 | 69.30 | 0.49% | 0.11% | 4433 | 3131万 | 281.89 | 283.79 | 53.9 | 127 | 科博达 | 2023-10-17 二 | 69.84 | 70.53 | 69.91 | 70.88 | 69.10 | -0.88% | 0.15% | 6121 | 4256万 | 280.52 | 282.42 | 53.64 | 128 | 科博达 | 2023-10-16 一 | 70.10 | 70.50 | 70.53 | 71.57 | 69.56 | 0.04% | 0.22% | 8636 | 6086万 | 283.01 | 284.92 | 54.12 | 129 | 科博达 | 2023-10-13 五 | 70.15 | 70.96 | 70.50 | 71.14 | 70.10 | -0.65% | 0.13% | 5351 | 3777万 | 282.89 | 284.8 | 54.09 | 130 | 科博达 | 2023-10-12 四 | 71.14 | 70.52 | 70.96 | 71.50 | 70.00 | 0.62% | 0.19% | 7801 | 5523万 | 284.74 | 286.66 | 54.45 | 131 | 科博达 | 2023-10-11 三 | 73.70 | 73.46 | 70.52 | 74.20 | 70.15 | -4.00% | 0.40% | 16085 | 11485万 | 282.97 | 284.88 | 54.11 | 132 | 科博达 | 2023-10-10 二 | 74.92 | 74.92 | 73.46 | 76.40 | 72.62 | -1.95% | 0.14% | 5532 | 4064万 | 294.77 | 296.76 | 56.36 | 133 | 科博达 | 2023-10-09 一 | 72.54 | 73.19 | 74.92 | 75.94 | 72.54 | 2.36% | 0.33% | 13231 | 9902万 | 300.63 | 302.66 | 57.48 | 134 | 科博达 | 2023-09-28 四 | 71.88 | 71.91 | 73.19 | 74.48 | 71.88 | 1.78% | 0.17% | 6925 | 5065万 | 293.68 | 295.67 | 56.16 | 135 | 科博达 | 2023-09-27 三 | 71.90 | 71.94 | 71.91 | 72.96 | 71.28 | -0.04% | 0.20% | 8065 | 5804万 | 288.55 | 290.5 | 55.17 | 136 | 科博达 | 2023-09-26 二 | 72.29 | 72.30 | 71.94 | 73.05 | 71.00 | -0.50% | 0.13% | 5083 | 3664万 | 288.67 | 290.62 | 55.2 | 137 | 科博达 | 2023-09-25 一 | 72.35 | 72.20 | 72.30 | 73.80 | 71.80 | 0.14% | 0.19% | 7820 | 5671万 | 290.11 | 292.07 | 55.47 | 138 | 科博达 | 2023-09-22 五 | 71.66 | 71.05 | 72.20 | 72.60 | 70.23 | 1.62% | 0.22% | 8862 | 6377万 | 289.71 | 291.67 | 55.4 | 139 | 科博达 | 2023-09-21 四 | 71.38 | 71.62 | 71.05 | 71.67 | 70.00 | -0.80% | 0.26% | 10426 | 7361万 | 285.1 | 287.02 | 54.52 | 140 | 科博达 | 2023-09-20 三 | 72.98 | 74.01 | 71.62 | 74.17 | 71.22 | -3.23% | 0.41% | 16498 | 11875万 | 287.38 | 289.33 | 54.95 | 141 | 科博达 | 2023-09-19 二 | 74.53 | 74.20 | 74.01 | 75.29 | 73.04 | -0.26% | 0.16% | 6476 | 4784万 | 296.97 | 298.98 | 56.79 | 142 | 科博达 | 2023-09-18 一 | 72.26 | 72.54 | 74.20 | 75.88 | 71.81 | 2.29% | 0.24% | 9492 | 7062万 | 297.74 | 299.75 | 56.93 | 143 | 科博达 | 2023-09-15 五 | 72.90 | 72.95 | 72.54 | 73.50 | 71.96 | -0.56% | 0.15% | 5878 | 4255万 | 291.08 | 293.04 | 55.66 | 144 | 科博达 | 2023-09-14 四 | 74.88 | 76.00 | 72.95 | 75.38 | 72.38 | -4.01% | 0.53% | 21436 | 15693万 | 292.72 | 294.7 | 55.97 | 145 | 科博达 | 2023-09-13 三 | 76.10 | 76.35 | 76.00 | 76.44 | 73.69 | -0.46% | 0.29% | 11739 | 8817万 | 304.96 | 307.02 | 58.31 | 146 | 科博达 | 2023-09-12 二 | 78.65 | 77.50 | 76.35 | 78.91 | 74.60 | -1.48% | 0.29% | 11817 | 8999万 | 306.36 | 308.43 | 58.58 | 147 | 科博达 | 2023-09-11 一 | 76.00 | 76.68 | 77.50 | 77.95 | 74.62 | 1.07% | 0.19% | 7666 | 5865万 | 310.98 | 313.08 | 59.46 | 148 | 科博达 | 2023-09-08 五 | 76.73 | 76.80 | 76.68 | 76.73 | 74.80 | -0.16% | 0.22% | 8779 | 6634万 | 307.69 | 309.77 | 58.83 | 149 | 科博达 | 2023-09-07 四 | 77.07 | 77.80 | 76.80 | 77.95 | 75.83 | -1.29% | 0.11% | 4496 | 3448万 | 308.17 | 310.25 | 58.93 | 150 | 科博达 | 2023-09-06 三 | 77.74 | 77.73 | 77.80 | 78.98 | 77.00 | 0.09% | 0.08% | 3064 | 2389万 | 312.18 | 314.29 | 59.69 | 151 | 科博达 | 2023-09-05 二 | 76.53 | 76.63 | 77.73 | 78.65 | 75.81 | 1.44% | 0.29% | 11501 | 8960万 | 311.9 | 314.01 | 59.64 | 152 | 科博达 | 2023-09-04 一 | 77.80 | 79.00 | 76.63 | 78.48 | 74.80 | -3.00% | 0.42% | 16976 | 12928万 | 307.49 | 309.57 | 58.8 | 153 | 科博达 | 2023-09-01 五 | 77.66 | 78.58 | 79.00 | 79.68 | 77.20 | 0.53% | 0.13% | 5276 | 4124万 | 317 | 319.14 | 60.61 | 154 | 科博达 | 2023-08-31 四 | 78.71 | 79.60 | 78.58 | 79.30 | 77.14 | -1.28% | 0.17% | 6873 | 5373万 | 315.31 | 317.44 | 60.29 | 155 | 科博达 | 2023-08-30 三 | 80.67 | 80.01 | 79.60 | 80.67 | 76.66 | -0.51% | 0.43% | 17187 | 13474万 | 319.4 | 321.56 | 61.08 | 156 | 科博达 | 2023-08-29 二 | 75.40 | 74.45 | 80.01 | 81.90 | 74.46 | 7.47% | 0.73% | 29384 | 23471万 | 321.05 | 323.22 | 61.39 | 157 | 科博达 | 2023-08-28 一 | 76.45 | 74.00 | 74.45 | 80.99 | 73.30 | 0.61% | 0.24% | 9494 | 7094万 | 298.74 | 300.76 | 57.12 | 158 | 科博达 | 2023-08-25 五 | 74.28 | 74.67 | 74.00 | 74.28 | 72.34 | -0.90% | 0.12% | 4677 | 3424万 | 296.93 | 298.96 | 56.78 | 159 | 科博达 | 2023-08-23 三 | 77.06 | 77.49 | 75.36 | 77.24 | 74.38 | -2.75% | 0.16% | 6510 | 4915万 | 302.39 | 304.46 | 57.83 | 160 | 科博达 | 2023-08-22 二 | 76.29 | 75.20 | 77.49 | 78.19 | 75.20 | 3.05% | 0.31% | 12355 | 9478万 | 310.94 | 313.06 | 59.46 |
|
行情刷新 | 流通股东
|